Crocs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	99.32	101.54	98.59	100.17	100.17	1.17%	1,739,203
Jun 4, 2025	101.87	102.27	98.99	99.01	99.01	-3.09%	1,632,448
Jun 3, 2025	100.76	102.79	99.70	102.17	102.17	0.74%	981,007
Jun 2, 2025	100.89	102.61	99.87	101.42	101.42	-0.57%	1,709,868
May 30, 2025	102.64	102.94	100.79	102.00	102.00	-1.84%	1,506,062
May 29, 2025	108.72	108.72	103.74	103.91	103.91	-2.78%	1,488,386
May 28, 2025	109.97	110.38	106.57	106.88	106.88	-2.79%	908,160
May 27, 2025	109.97	110.90	107.93	109.95	109.95	1.53%	1,318,921
May 23, 2025	107.36	109.50	106.36	108.29	108.29	-2.77%	1,608,307
May 22, 2025	112.70	112.87	110.82	111.38	111.38	-1.28%	1,248,582
May 21, 2025	111.12	114.98	111.12	112.82	112.82	-0.08%	1,531,483
May 20, 2025	114.48	114.99	112.62	112.91	112.91	-1.59%	1,636,465
May 19, 2025	114.63	116.11	114.24	114.73	114.73	-2.40%	1,591,657
May 16, 2025	117.27	118.28	116.59	117.55	117.55	0.24%	925,569
May 15, 2025	118.20	118.91	116.92	117.27	117.27	-0.84%	1,248,029
May 14, 2025	120.00	120.69	117.98	118.26	118.26	-1.66%	1,879,562
May 13, 2025	120.00	121.21	118.43	120.26	120.26	1.19%	1,855,490
May 12, 2025	119.59	122.84	115.34	118.85	118.85	8.27%	3,032,398
May 9, 2025	109.47	112.21	109.10	109.77	109.77	-0.80%	2,145,946
May 8, 2025	107.30	112.69	102.31	110.65	110.65	9.82%	4,195,020
May 7, 2025	99.52	101.31	98.87	100.76	100.76	2.00%	2,468,166
May 6, 2025	99.70	101.17	98.14	98.78	98.78	-1.99%	1,563,520
May 5, 2025	101.04	102.95	99.77	100.79	100.79	3.38%	2,237,047
May 2, 2025	96.43	97.69	95.22	97.49	97.49	2.92%	1,200,171
May 1, 2025	96.51	96.62	94.24	94.72	94.72	-1.76%	934,538
Apr 30, 2025	93.80	96.68	92.89	96.42	96.42	0.33%	1,643,166
Apr 29, 2025	95.35	96.56	93.99	96.10	96.10	-0.14%	1,341,691
Apr 28, 2025	97.98	98.12	94.78	96.23	96.23	-1.48%	1,480,551
Apr 25, 2025	97.65	98.30	95.50	97.68	97.68	-1.06%	1,302,755
Apr 24, 2025	96.91	99.86	96.07	98.73	98.73	3.06%	1,359,109
Apr 23, 2025	96.85	99.50	95.43	95.80	95.80	2.36%	1,897,299
Apr 22, 2025	90.50	95.60	90.50	93.59	93.59	4.62%	1,471,716
Apr 21, 2025	89.70	89.70	87.53	89.46	89.46	-1.39%	1,582,600
Apr 17, 2025	89.00	91.12	88.25	90.72	90.72	2.31%	1,385,542
Apr 16, 2025	89.00	90.70	87.35	88.67	88.67	-1.40%	1,345,803
Apr 15, 2025	91.00	91.92	88.35	89.93	89.93	-0.96%	1,372,490
Apr 14, 2025	94.51	94.90	90.02	90.80	90.80	-1.90%	2,046,818
Apr 11, 2025	93.54	93.70	89.33	92.56	92.56	-3.08%	1,890,269
Apr 10, 2025	96.61	97.05	90.86	95.50	95.50	-4.11%	1,910,727
Apr 9, 2025	87.86	102.69	86.11	99.59	99.59	11.50%	3,278,035
Apr 8, 2025	98.17	99.84	87.89	89.32	89.32	-6.79%	2,738,467
Apr 7, 2025	95.75	102.99	93.05	95.83	95.83	-4.79%	3,238,053
Apr 4, 2025	91.09	103.15	90.15	100.65	100.65	4.88%	4,697,114
Apr 3, 2025	98.05	100.00	91.60	95.97	95.97	-13.96%	4,824,382
Apr 2, 2025	108.43	112.78	107.66	111.54	111.54	2.20%	1,474,411
Apr 1, 2025	106.40	109.47	105.81	109.14	109.14	2.77%	1,526,413
Mar 31, 2025	103.46	106.58	102.14	106.20	106.20	0.20%	1,728,234
Mar 28, 2025	109.98	109.98	104.90	105.99	105.99	-4.16%	1,675,323
Mar 27, 2025	108.44	111.60	107.69	110.59	110.59	0.99%	1,075,136
Mar 26, 2025	112.61	112.61	107.18	109.51	109.51	-2.74%	1,493,867